Thyssenkrupp AG (0O1C) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Thyssenkrupp AG

Date Open High Low Close* Volume
07/03/2014 19.68p 19.78p 19.25p 19.58p 385817
06/03/2014 19.83p 19.90p 19.54p 19.83p 37314
05/03/2014 19.70p 19.70p 19.59p 19.68p 10616
04/03/2014 19.28p 19.55p 19.25p 19.35p 194952
03/03/2014 19.05p 19.21p 18.71p 18.97p 159498
28/02/2014 19.77p 19.85p 19.55p 19.85p 40540
27/02/2014 20.03p 20.07p 19.39p 19.83p 54019
26/02/2014 20.03p 20.03p 19.58p 19.88p 552
25/02/2014 20.15p 20.16p 19.71p 20.01p 86337
24/02/2014 20.08p 20.15p 19.89p 20.15p 19288
21/02/2014 19.95p 20.44p 19.76p 20.08p 0
20/02/2014 20.05p 20.05p 19.80p 19.89p 26545
19/02/2014 20.11p 20.39p 20.11p 20.35p 6239
18/02/2014 20.18p 20.20p 19.80p 20.11p 22129
17/02/2014 20.11p 20.14p 19.75p 20.09p 35362
14/02/2014 20.11p 20.50p 20.11p 20.39p 299741
13/02/2014 19.26p 19.73p 19.26p 19.50p 4790
12/02/2014 19.38p 19.70p 19.38p 19.51p 264740
11/02/2014 19.37p 19.44p 18.77p 19.06p 23872
10/02/2014 19.35p 19.40p 19.00p 19.02p 225253
07/02/2014 19.09p 19.32p 18.90p 19.00p 173337
06/02/2014 18.38p 18.78p 18.38p 18.77p 24908
05/02/2014 18.64p 18.76p 18.15p 18.42p 5540
04/02/2014 18.79p 19.00p 18.67p 18.90p 32399
03/02/2014 19.06p 19.36p 18.87p 19.14p 412168
31/01/2014 19.01p 19.09p 18.73p 19.09p 36262
30/01/2014 19.08p 19.08p 18.63p 18.93p 63854
29/01/2014 19.38p 19.38p 18.83p 19.14p 39597
28/01/2014 18.91p 19.08p 18.75p 19.07p 76881
27/01/2014 18.40p 18.77p 18.40p 18.77p 28944
24/01/2014 19.01p 19.01p 18.35p 18.66p 47000
23/01/2014 19.14p 19.14p 18.67p 18.98p 220483
22/01/2014 19.15p 19.15p 18.92p 18.92p 2982
21/01/2014 18.85p 18.99p 18.65p 18.74p 54934
20/01/2014 19.00p 19.50p 18.65p 18.86p 8519
17/01/2014 19.09p 19.50p 18.85p 18.98p 235067
16/01/2014 18.57p 18.78p 18.41p 18.70p 65232
15/01/2014 18.48p 18.56p 18.23p 18.35p 38203
14/01/2014 17.94p 18.35p 17.94p 18.27p 9799
13/01/2014 17.75p 18.20p 17.75p 18.16p 103503
10/01/2014 17.61p 17.84p 17.60p 17.60p 1409
09/01/2014 17.80p 17.80p 17.34p 17.60p 30690
08/01/2014 17.80p 17.80p 17.48p 17.79p 133595
07/01/2014 17.54p 17.74p 17.54p 17.67p 23200
06/01/2014 17.63p 17.63p 17.26p 17.50p 5984
03/01/2014 17.13p 17.44p 17.08p 17.39p 99230
02/01/2014 17.63p 17.63p 16.97p 17.19p 51950
31/12/2013 17.72p 17.77p 17.42p 17.72p 9683
30/12/2013 17.60p 17.74p 17.42p 17.69p 13354
27/12/2013 17.26p 17.46p 17.21p 17.26p 105386
24/12/2013 17.16p 17.19p 16.92p 17.19p 16374
23/12/2013 17.19p 17.19p 16.92p 17.15p 10614
20/12/2013 17.25p 17.25p 16.96p 17.16p 373632
19/12/2013 17.36p 17.36p 16.82p 17.08p 341329
18/12/2013 16.88p 17.10p 16.81p 17.07p 312027
17/12/2013 16.94p 16.95p 16.77p 16.78p 157791
16/12/2013 16.85p 17.17p 16.76p 17.08p 74516
13/12/2013 16.78p 17.01p 16.70p 17.01p 81543
12/12/2013 16.95p 16.95p 16.58p 16.90p 66414
11/12/2013 17.18p 17.24p 16.83p 17.05p 50857
10/12/2013 17.23p 17.46p 16.95p 17.20p 98716
09/12/2013 17.47p 17.47p 17.29p 17.29p 81110
06/12/2013 17.17p 17.55p 17.15p 17.28p 178108
05/12/2013 17.28p 17.34p 16.95p 17.16p 362110
04/12/2013 17.19p 17.24p 16.77p 17.14p 279854
03/12/2013 17.52p 17.56p 17.10p 17.48p 382828
02/12/2013 18.03p 18.07p 17.36p 17.67p 625034
29/11/2013 19.44p 19.44p 18.95p 19.26p 94907
28/11/2013 19.17p 19.41p 19.11p 19.41p 11207
27/11/2013 18.88p 19.17p 18.87p 19.15p 18475
26/11/2013 18.89p 18.98p 18.77p 18.98p 64417
25/11/2013 18.77p 19.00p 18.65p 19.00p 22687
22/11/2013 18.93p 18.94p 18.53p 18.94p 533449
21/11/2013 18.76p 18.91p 18.59p 18.91p 260481
20/11/2013 19.05p 19.10p 18.75p 19.10p 170942
19/11/2013 19.33p 19.40p 19.08p 19.40p 7900
18/11/2013 19.28p 19.41p 19.27p 19.41p 133763
15/11/2013 19.33p 19.50p 19.15p 19.31p 149394
14/11/2013 19.40p 19.40p 19.01p 19.32p 9141
13/11/2013 19.24p 19.24p 18.87p 19.19p 852
12/11/2013 19.35p 19.36p 18.99p 19.30p 375
11/11/2013 19.23p 19.56p 19.09p 19.33p 43167
08/11/2013 18.99p 19.22p 18.99p 19.16p 16317
07/11/2013 19.11p 19.30p 19.11p 19.11p 6241
06/11/2013 19.11p 19.11p 18.79p 19.06p 22749
05/11/2013 19.31p 19.37p 18.71p 19.00p 27157
04/11/2013 18.92p 19.20p 18.84p 19.11p 255451
01/11/2013 18.84p 19.00p 18.57p 18.86p 27541
31/10/2013 19.03p 19.03p 18.80p 18.83p 27048
30/10/2013 18.90p 19.00p 18.73p 18.73p 55290
29/10/2013 18.38p 18.45p 18.32p 18.45p 25847
28/10/2013 18.76p 18.76p 18.12p 18.31p 16608
25/10/2013 19.22p 19.22p 18.78p 19.08p 12447
24/10/2013 19.28p 19.41p 19.09p 19.36p 15964
23/10/2013 19.13p 19.13p 18.72p 18.98p 28985
22/10/2013 19.02p 19.17p 19.02p 19.17p 56
21/10/2013 18.93p 19.26p 18.82p 19.11p 23790
18/10/2013 18.95p 19.03p 18.67p 18.72p 633049
17/10/2013 19.00p 19.00p 18.70p 18.74p 72541
16/10/2013 18.82p 19.04p 18.75p 18.75p 41759
15/10/2013 18.70p 18.92p 18.69p 18.69p 131054
14/10/2013 18.32p 18.58p 18.23p 18.51p 46335
11/10/2013 18.50p 18.51p 18.08p 18.38p 15658
10/10/2013 18.27p 18.48p 18.27p 18.34p 47124
09/10/2013 18.31p 18.34p 17.90p 18.34p 42984
08/10/2013 18.30p 18.42p 18.30p 18.34p 25398
07/10/2013 17.94p 18.13p 17.94p 18.02p 90990
04/10/2013 18.00p 18.07p 17.69p 18.02p 23316
03/10/2013 18.22p 18.29p 18.05p 18.29p 19799
02/10/2013 17.93p 18.47p 17.76p 18.29p 1350
01/10/2013 17.86p 18.29p 17.76p 18.29p 63642
30/09/2013 17.51p 18.29p 17.39p 18.29p 91008
27/09/2013 17.84p 18.59p 16.97p 18.29p 21931
26/09/2013 18.25p 18.59p 16.97p 18.29p 55134
25/09/2013 18.39p 18.47p 16.97p 18.29p 115350
24/09/2013 17.07p 17.54p 16.97p 17.13p 3242
23/09/2013 17.51p 17.51p 17.13p 17.13p 103510
20/09/2013 17.34p 17.52p 16.99p 17.13p 57195
19/09/2013 17.42p 17.45p 17.13p 17.13p 98331
18/09/2013 17.05p 17.33p 16.84p 17.13p 144197
17/09/2013 16.77p 17.22p 16.57p 16.80p 40543
16/09/2013 16.78p 16.85p 16.78p 16.80p 73529
13/09/2013 16.30p 16.90p 16.28p 16.80p 321634
12/09/2013 16.41p 16.41p 15.77p 15.77p 16045
11/09/2013 16.38p 16.43p 15.73p 15.77p 2190
10/09/2013 16.11p 16.42p 15.77p 15.77p 116052
09/09/2013 15.88p 15.98p 15.77p 15.77p 11695
06/09/2013 15.73p 15.81p 15.48p 15.77p 23535
05/09/2013 15.80p 16.03p 15.45p 15.77p 0
04/09/2013 15.93p 16.03p 15.45p 15.77p 32897
03/09/2013 15.95p 15.95p 15.77p 15.77p 73811
02/09/2013 16.25p 16.25p 15.70p 15.77p 72583
30/08/2013 15.93p 15.94p 15.53p 15.77p 50287
29/08/2013 16.03p 16.07p 15.51p 15.77p 178
28/08/2013 15.70p 16.02p 15.51p 15.77p 28000
27/08/2013 15.98p 15.98p 15.85p 15.85p 91394
23/08/2013 16.23p 16.36p 15.72p 15.72p 71219
22/08/2013 15.77p 16.25p 15.59p 15.72p 168648
21/08/2013 15.82p 15.82p 15.63p 15.72p 2210
20/08/2013 15.73p 15.88p 15.73p 15.73p 23381
19/08/2013 16.41p 16.42p 15.95p 16.42p 104913
16/08/2013 16.42p 16.74p 16.10p 16.42p 0
15/08/2013 16.35p 16.46p 16.10p 16.42p 251067
14/08/2013 16.65p 16.97p 15.98p 16.42p 21420
13/08/2013 16.89p 16.89p 16.28p 16.42p 155753
12/08/2013 16.92p 17.08p 16.36p 16.42p 6205
09/08/2013 16.88p 17.05p 16.36p 16.42p 155056
08/08/2013 16.45p 17.34p 16.02p 16.42p 46000
07/08/2013 16.43p 17.34p 16.02p 16.42p 0
06/08/2013 16.55p 17.34p 16.19p 16.74p 187
05/08/2013 17.01p 17.34p 16.19p 16.97p 1555
02/08/2013 16.67p 17.12p 16.19p 17.03p 83136
01/08/2013 16.74p 16.85p 16.19p 16.76p 95743
31/07/2013 16.19p 16.35p 16.19p 16.22p 183483
30/07/2013 17.13p 17.40p 16.70p 17.02p 35426
29/07/2013 16.94p 17.15p 16.70p 17.02p 4765
26/07/2013 16.70p 17.15p 16.70p 17.15p 106628
25/07/2013 17.11p 17.38p 16.90p 17.15p 16420
24/07/2013 17.17p 17.25p 16.85p 17.15p 92579
23/07/2013 17.06p 17.40p 16.73p 17.15p 34433
22/07/2013 17.15p 17.15p 16.73p 17.15p 3948
19/07/2013 16.80p 17.15p 16.80p 17.15p 152158
18/07/2013 16.53p 16.91p 16.20p 16.20p 245601
17/07/2013 15.86p 16.36p 15.20p 16.20p 29626
16/07/2013 15.58p 15.84p 15.20p 15.20p 673286
15/07/2013 15.44p 15.44p 15.20p 15.20p 162021
12/07/2013 15.27p 15.44p 14.91p 15.20p 47008
11/07/2013 15.31p 15.31p 14.91p 15.20p 323898
10/07/2013 14.85p 15.01p 14.20p 14.52p 51903
09/07/2013 14.69p 15.01p 14.20p 14.52p 440
08/07/2013 14.46p 14.52p 14.20p 14.52p 22078
05/07/2013 15.04p 15.04p 14.55p 14.56p 202126
04/07/2013 14.74p 15.00p 14.56p 14.56p 183073
03/07/2013 14.69p 15.48p 14.30p 14.56p 2388
02/07/2013 15.36p 15.48p 14.77p 15.28p 26370
01/07/2013 15.18p 15.41p 14.77p 15.03p 53214
28/06/2013 15.05p 15.40p 14.77p 15.03p 43565
27/06/2013 14.34p 14.65p 14.34p 14.41p 179563
26/06/2013 14.58p 14.66p 14.02p 14.31p 113785
25/06/2013 14.46p 14.78p 14.22p 14.47p 113416
24/06/2013 14.48p 14.69p 14.08p 14.47p 122323
21/06/2013 14.76p 14.76p 14.48p 14.70p 12074
20/06/2013 14.65p 15.15p 14.53p 15.15p 194864
19/06/2013 15.39p 15.39p 14.76p 15.15p 236337
18/06/2013 15.13p 15.27p 15.04p 15.15p 36056
17/06/2013 15.01p 15.21p 15.00p 15.15p 387875
14/06/2013 14.72p 14.89p 14.58p 14.89p 52329
13/06/2013 14.28p 14.69p 14.06p 14.20p 187855
12/06/2013 15.10p 15.10p 14.65p 15.08p 94000
11/06/2013 15.20p 15.24p 14.83p 15.24p 250487
10/06/2013 15.48p 15.58p 15.05p 15.24p 3766
07/06/2013 15.34p 15.53p 15.20p 15.24p 121734
06/06/2013 15.52p 15.60p 15.31p 15.53p 318182
05/06/2013 15.92p 15.94p 15.18p 15.53p 142929
04/06/2013 15.52p 15.69p 15.08p 15.43p 822
03/06/2013 15.35p 15.49p 15.01p 15.19p 450136
31/05/2013 15.60p 15.76p 15.06p 15.19p 183836
30/05/2013 15.28p 15.80p 15.19p 15.19p 100
29/05/2013 15.34p 15.43p 14.95p 15.19p 52978
28/05/2013 15.53p 15.59p 15.07p 15.19p 15965

*Close Price adjusted for both dividends and splits